Games Workshop Group (GAW) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Games Workshop Group

Date Open High Low Close* Volume
04/07/2022 6,880.00p 6,950.00p 6,735.00p 6,770.00p 29605
01/07/2022 6,635.00p 6,845.00p 6,615.00p 6,835.00p 77471
30/06/2022 6,575.00p 6,690.00p 6,541.25p 6,680.00p 70651
29/06/2022 6,520.00p 6,735.00p 6,500.00p 6,690.00p 46580
28/06/2022 6,355.00p 6,643.47p 6,355.00p 6,575.00p 55636
27/06/2022 6,445.00p 6,600.00p 6,371.99p 6,480.00p 140491
24/06/2022 6,195.00p 6,390.00p 6,195.00p 6,385.00p 104685
23/06/2022 6,175.00p 6,300.00p 6,115.00p 6,280.00p 47142
22/06/2022 6,090.00p 6,210.00p 5,972.01p 6,180.00p 315622
21/06/2022 6,145.00p 6,152.49p 6,010.00p 6,100.00p 57635
20/06/2022 6,075.00p 6,207.00p 6,015.00p 6,100.00p 132089
17/06/2022 6,005.00p 6,200.00p 5,950.00p 6,125.00p 83069
16/06/2022 6,215.00p 6,238.25p 5,920.00p 6,005.00p 144374
15/06/2022 6,235.00p 6,357.20p 6,165.00p 6,220.00p 160994
14/06/2022 6,580.00p 6,580.00p 6,090.00p 6,090.00p 142711
13/06/2022 6,660.00p 6,662.50p 6,410.00p 6,415.00p 49412
10/06/2022 6,920.00p 6,928.50p 6,685.00p 6,685.00p 52595
09/06/2022 7,130.00p 7,185.00p 6,975.00p 6,975.00p 38662
08/06/2022 7,090.00p 7,176.70p 7,050.00p 7,150.00p 25625
07/06/2022 7,220.00p 7,345.00p 7,070.00p 7,100.00p 46961
06/06/2022 7,375.00p 7,423.88p 7,315.00p 7,315.00p 38861
01/06/2022 7,480.00p 7,480.00p 7,210.00p 7,225.00p 34063
31/05/2022 7,315.00p 7,395.00p 7,235.00p 7,340.00p 67197
30/05/2022 7,185.00p 7,360.00p 7,185.00p 7,325.00p 32606
27/05/2022 7,000.00p 7,195.00p 7,000.00p 7,150.00p 28039
26/05/2022 6,805.00p 7,045.00p 6,805.00p 7,025.00p 29536
25/05/2022 7,040.00p 7,040.00p 6,835.00p 6,895.00p 54734
24/05/2022 7,100.00p 7,100.00p 6,885.00p 6,900.00p 40619
23/05/2022 6,980.00p 7,115.00p 6,952.29p 7,050.00p 71372
20/05/2022 6,845.00p 7,080.00p 6,840.00p 6,975.00p 78639
19/05/2022 6,960.00p 6,960.00p 6,700.00p 6,895.00p 44212
18/05/2022 7,095.00p 7,225.00p 6,990.00p 7,000.00p 46837
17/05/2022 7,085.00p 7,230.00p 7,045.00p 7,065.00p 34376
16/05/2022 7,175.00p 7,175.00p 6,990.00p 7,030.00p 36884
13/05/2022 6,930.00p 7,116.55p 6,830.00p 7,100.00p 79738
12/05/2022 6,690.00p 6,830.00p 6,600.00p 6,790.00p 51000
11/05/2022 6,910.00p 6,955.00p 6,755.00p 6,840.00p 100790
10/05/2022 6,935.00p 7,100.99p 6,875.00p 6,875.00p 53375
09/05/2022 6,975.00p 7,031.96p 6,799.05p 6,890.00p 57513
06/05/2022 7,130.00p 7,185.60p 6,965.00p 7,065.00p 77111
05/05/2022 7,255.00p 7,400.00p 7,195.00p 7,195.00p 54999
04/05/2022 7,470.00p 7,470.00p 7,079.16p 7,185.00p 34581
03/05/2022 7,380.00p 7,415.00p 7,310.00p 7,330.00p 31834
29/04/2022 7,300.00p 7,486.99p 7,295.00p 7,410.00p 43621
28/04/2022 7,220.00p 7,330.00p 7,180.00p 7,295.00p 37102
27/04/2022 7,285.00p 7,380.00p 7,130.00p 7,205.00p 118619
26/04/2022 7,535.00p 7,535.00p 7,420.00p 7,455.00p 15570
25/04/2022 7,365.00p 7,475.00p 7,175.00p 7,455.00p 53818
22/04/2022 7,740.00p 7,740.00p 7,485.00p 7,485.00p 34885
21/04/2022 7,785.00p 7,895.00p 7,720.00p 7,770.00p 64588
20/04/2022 7,685.00p 7,780.00p 7,600.00p 7,760.00p 31482
19/04/2022 7,640.00p 7,735.00p 7,575.00p 7,680.00p 48348
14/04/2022 7,700.00p 7,748.43p 7,574.00p 7,640.00p 83725
13/04/2022 7,555.00p 7,710.00p 7,550.00p 7,665.00p 42591
12/04/2022 7,685.00p 7,800.00p 7,505.00p 7,680.00p 52526
11/04/2022 7,515.00p 7,628.92p 7,470.00p 7,615.00p 126277
08/04/2022 7,550.00p 7,667.40p 7,515.00p 7,600.00p 55657
07/04/2022 7,500.00p 7,645.00p 7,482.50p 7,595.00p 33102
06/04/2022 7,680.00p 7,680.00p 7,290.00p 7,485.00p 75417
05/04/2022 7,450.00p 7,635.00p 7,385.00p 7,525.00p 41561
04/04/2022 7,365.00p 7,455.00p 7,240.00p 7,455.00p 40608
01/04/2022 7,335.00p 7,420.00p 7,275.00p 7,320.00p 45891
31/03/2022 7,400.00p 7,455.00p 7,265.00p 7,265.00p 60049
30/03/2022 7,590.00p 7,620.00p 7,385.00p 7,450.00p 66049
29/03/2022 7,390.00p 7,659.00p 7,380.00p 7,645.00p 57566
28/03/2022 7,310.00p 7,375.00p 7,145.00p 7,350.00p 51069
25/03/2022 7,245.00p 7,410.00p 7,110.00p 7,110.00p 61935
24/03/2022 7,170.00p 7,930.00p 7,170.00p 7,355.00p 119710
23/03/2022 6,920.00p 7,125.00p 6,920.00p 7,120.00p 49036
22/03/2022 7,130.00p 7,199.50p 7,043.64p 7,060.00p 62929
21/03/2022 7,050.00p 7,230.00p 7,050.00p 7,130.00p 41242
18/03/2022 7,130.00p 7,230.00p 7,017.00p 7,230.00p 91942
17/03/2022 7,245.00p 7,265.00p 7,050.00p 7,105.00p 100096
16/03/2022 6,925.00p 7,115.00p 6,890.00p 7,085.00p 150227
15/03/2022 6,990.00p 6,990.00p 6,625.00p 6,820.00p 61279
14/03/2022 6,735.00p 6,865.00p 6,605.00p 6,830.00p 36713
11/03/2022 6,525.00p 6,750.00p 6,445.00p 6,660.00p 67283
10/03/2022 6,770.00p 6,788.66p 6,525.00p 6,525.00p 78991
09/03/2022 6,425.00p 6,770.00p 6,425.00p 6,770.00p 159037
08/03/2022 6,600.00p 6,735.00p 6,365.00p 6,365.00p 76616
07/03/2022 6,615.00p 6,771.10p 6,405.75p 6,670.00p 75883
04/03/2022 6,900.00p 7,075.00p 6,730.50p 6,765.00p 109910
03/03/2022 7,300.00p 7,385.00p 6,990.00p 7,050.00p 89853
02/03/2022 7,325.00p 7,413.76p 7,210.00p 7,330.00p 50331
01/03/2022 7,475.00p 7,523.69p 7,236.82p 7,300.00p 57810
28/02/2022 7,185.00p 7,475.00p 7,122.92p 7,475.00p 200072
25/02/2022 7,270.00p 7,390.00p 7,165.00p 7,275.00p 255409
24/02/2022 7,220.00p 7,305.00p 6,991.09p 7,190.00p 90724
23/02/2022 7,405.00p 7,510.95p 7,355.00p 7,390.00p 42550
22/02/2022 7,300.00p 7,515.00p 7,200.00p 7,340.00p 149466
21/02/2022 7,615.00p 7,695.00p 7,290.00p 7,350.00p 84990
18/02/2022 7,870.00p 7,870.00p 7,615.00p 7,615.00p 61760
17/02/2022 7,895.00p 7,979.17p 7,740.00p 7,765.00p 73074
16/02/2022 7,960.00p 7,985.00p 7,820.00p 7,890.00p 53926
15/02/2022 7,765.00p 8,045.00p 7,745.00p 7,955.00p 47319
14/02/2022 7,895.00p 7,915.00p 7,656.10p 7,820.00p 141245
11/02/2022 8,035.00p 8,095.00p 7,945.52p 7,990.00p 43198
10/02/2022 8,330.00p 8,365.00p 8,015.00p 8,115.00p 55785
09/02/2022 8,140.00p 8,425.00p 8,140.00p 8,330.00p 85307
08/02/2022 8,045.00p 8,095.00p 7,920.00p 8,065.00p 52204
07/02/2022 8,155.00p 8,170.00p 8,030.00p 8,045.00p 41233
04/02/2022 8,085.00p 8,230.55p 8,032.28p 8,060.00p 54307
03/02/2022 8,360.00p 8,436.70p 8,075.00p 8,075.00p 64943
02/02/2022 8,395.00p 8,588.55p 8,262.12p 8,345.00p 85834
01/02/2022 8,080.00p 8,350.00p 8,045.00p 8,330.00p 124870
31/01/2022 7,965.00p 7,965.00p 7,812.21p 7,940.00p 171553
28/01/2022 7,780.00p 7,850.26p 7,645.00p 7,740.00p 122972
27/01/2022 7,925.00p 7,955.00p 7,676.24p 7,805.00p 82455
26/01/2022 7,985.00p 8,090.00p 7,955.00p 7,955.00p 134145
25/01/2022 8,045.00p 8,125.00p 7,835.00p 7,910.00p 78966
24/01/2022 8,130.00p 8,175.00p 7,860.00p 7,935.00p 112541
21/01/2022 8,095.00p 8,310.00p 8,090.00p 8,175.00p 89735
20/01/2022 8,240.00p 8,340.00p 8,050.00p 8,210.00p 53891
19/01/2022 7,980.00p 8,360.00p 7,963.50p 8,245.00p 96660
18/01/2022 8,355.00p 8,355.00p 7,930.00p 8,040.00p 107583
17/01/2022 8,525.00p 8,560.12p 8,085.00p 8,385.00p 108931
14/01/2022 8,795.00p 9,023.10p 8,530.00p 8,550.00p 77964
13/01/2022 9,230.00p 9,264.45p 8,770.00p 8,795.00p 120806
12/01/2022 8,760.00p 9,310.00p 8,680.00p 9,285.00p 226532
10/01/2022 9,940.00p 9,985.00p 9,650.00p 9,755.00p 90898
07/01/2022 9,780.00p 9,930.00p 9,556.00p 9,905.00p 33915
06/01/2022 10,000.00p 10,060.00p 9,540.31p 9,755.00p 85773
05/01/2022 10,110.00p 10,190.33p 10,020.00p 10,080.00p 30516
04/01/2022 9,990.00p 10,180.00p 9,940.00p 10,090.00p 70000
31/12/2021 10,230.00p 10,230.00p 9,970.00p 9,970.00p 14127
30/12/2021 10,030.00p 10,100.00p 9,985.00p 10,010.00p 25263
29/12/2021 10,000.00p 10,259.80p 9,930.25p 10,020.00p 31652
24/12/2021 9,925.00p 10,093.71p 9,925.00p 9,965.00p 5557
23/12/2021 9,930.00p 10,106.83p 9,914.34p 10,030.00p 40946
22/12/2021 9,750.00p 9,995.00p 9,750.00p 9,950.00p 29101
21/12/2021 9,760.00p 9,904.90p 9,705.00p 9,745.00p 24820
20/12/2021 9,695.00p 9,830.00p 9,650.00p 9,705.00p 31516
17/12/2021 10,030.00p 10,110.00p 9,775.00p 9,865.00p 103893
16/12/2021 9,795.00p 10,030.00p 9,713.61p 9,945.00p 100313
15/12/2021 9,485.00p 9,814.25p 9,485.00p 9,730.00p 71461
14/12/2021 9,545.00p 9,605.00p 9,494.02p 9,500.00p 119885
13/12/2021 9,650.00p 9,650.00p 9,400.00p 9,480.00p 53856
10/12/2021 9,495.00p 9,723.34p 9,435.00p 9,495.00p 50935
09/12/2021 9,720.00p 9,827.93p 9,630.21p 9,705.00p 28729
08/12/2021 9,585.00p 9,790.00p 8,901.00p 9,690.00p 131595
07/12/2021 9,570.00p 9,802.02p 9,520.00p 9,760.00p 61596
06/12/2021 9,520.00p 9,590.00p 9,298.03p 9,485.00p 46105
03/12/2021 9,250.00p 9,500.00p 9,250.00p 9,320.00p 38141
02/12/2021 9,445.00p 9,560.00p 9,400.00p 9,450.00p 154481
01/12/2021 9,200.00p 9,605.00p 9,200.00p 9,540.00p 54324
30/11/2021 9,350.00p 9,550.00p 9,305.00p 9,360.00p 81193
29/11/2021 9,260.00p 9,630.00p 9,260.00p 9,500.00p 170616
26/11/2021 8,925.00p 9,300.00p 8,900.00p 9,260.00p 102731
25/11/2021 8,975.00p 9,105.00p 8,913.75p 8,975.00p 43559
24/11/2021 9,135.00p 9,146.04p 8,810.00p 9,025.00p 74642
23/11/2021 9,410.00p 9,410.00p 9,105.00p 9,105.00p 68773
22/11/2021 9,720.00p 9,720.00p 9,314.44p 9,325.00p 72336
19/11/2021 9,535.00p 9,660.00p 9,460.00p 9,600.00p 107553
18/11/2021 9,465.00p 9,695.00p 9,445.00p 9,570.00p 124921
17/11/2021 9,470.00p 9,570.00p 9,400.00p 9,445.00p 169364
16/11/2021 9,700.00p 9,730.00p 9,410.00p 9,475.00p 69925
15/11/2021 9,555.00p 9,850.00p 9,388.11p 9,700.00p 91597
12/11/2021 9,905.00p 9,905.00p 9,615.00p 9,660.00p 44840
11/11/2021 9,800.00p 9,800.00p 9,539.44p 9,725.00p 101882
10/11/2021 9,665.00p 9,765.00p 9,605.00p 9,650.00p 69085
09/11/2021 9,720.00p 9,735.00p 9,625.00p 9,660.00p 30858
08/11/2021 9,895.00p 9,895.00p 9,670.00p 9,720.00p 33688
05/11/2021 9,910.00p 10,050.00p 9,765.00p 9,835.00p 61020
04/11/2021 9,605.00p 9,895.00p 9,566.00p 9,895.00p 43221
03/11/2021 9,800.00p 9,890.00p 9,510.00p 9,655.00p 59888
02/11/2021 9,510.00p 9,855.00p 9,482.42p 9,745.00p 130412
01/11/2021 9,660.00p 9,700.00p 9,430.00p 9,495.00p 70770
29/10/2021 10,130.00p 10,300.00p 9,540.00p 9,645.00p 140925
28/10/2021 10,300.00p 10,470.00p 10,258.10p 10,450.00p 50097
27/10/2021 10,500.00p 10,604.00p 10,270.00p 10,300.00p 47684
26/10/2021 10,520.00p 10,588.00p 10,370.00p 10,490.00p 56596
25/10/2021 10,560.00p 10,610.00p 10,380.00p 10,520.00p 32338
22/10/2021 10,390.00p 10,650.00p 10,350.00p 10,560.00p 96487
21/10/2021 10,420.00p 10,540.00p 10,280.00p 10,380.00p 39885
20/10/2021 10,500.00p 10,540.00p 10,280.00p 10,490.00p 47302
19/10/2021 10,330.00p 10,433.94p 10,300.00p 10,330.00p 66567
18/10/2021 10,310.00p 10,398.00p 10,200.00p 10,310.00p 88856
15/10/2021 10,300.00p 10,390.00p 10,200.00p 10,270.00p 98074
14/10/2021 10,240.00p 10,270.00p 10,044.05p 10,230.00p 44246
13/10/2021 10,000.00p 10,110.00p 9,845.00p 10,080.00p 48736
12/10/2021 9,800.00p 10,010.00p 9,725.00p 9,965.00p 76269
11/10/2021 10,090.00p 10,220.00p 9,655.00p 9,845.00p 70034
08/10/2021 9,880.00p 9,995.00p 9,615.00p 9,650.00p 47310
07/10/2021 9,830.00p 9,835.00p 9,480.00p 9,800.00p 66490
06/10/2021 9,870.00p 9,870.00p 9,563.49p 9,660.00p 69949
05/10/2021 9,835.00p 9,960.00p 9,750.00p 9,750.00p 106636
04/10/2021 9,885.00p 10,050.00p 9,812.73p 9,825.00p 54567
01/10/2021 10,200.00p 10,254.00p 9,895.00p 9,925.00p 62566
30/09/2021 10,500.00p 10,640.00p 10,230.00p 10,270.00p 73028
29/09/2021 10,350.00p 10,550.00p 10,350.00p 10,430.00p 98365
28/09/2021 10,510.00p 10,532.00p 10,312.82p 10,350.00p 58731
27/09/2021 10,990.00p 10,990.00p 10,470.00p 10,520.00p 50673
24/09/2021 11,120.00p 11,150.00p 10,770.00p 10,860.00p 57063
23/09/2021 11,200.00p 11,280.00p 11,130.00p 11,130.00p 51186
22/09/2021 11,080.00p 11,270.00p 11,080.00p 11,160.00p 38201
21/09/2021 11,260.00p 11,370.00p 11,070.00p 11,100.00p 40427
20/09/2021 11,100.00p 11,280.00p 11,000.00p 11,210.00p 81194
17/09/2021 11,580.00p 11,720.00p 10,990.00p 11,190.00p 231630
16/09/2021 11,620.00p 11,750.00p 10,740.00p 11,590.00p 204283
15/09/2021 11,840.00p 11,885.60p 11,600.00p 11,600.00p 53932

*Close Price adjusted for both dividends and splits